Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 72.69 | 73.42 | 72.66 | 73.36 | 698,353 | -0.25(-0.34%) |
Apr 27, 2012 | 73.66 | 73.92 | 73.30 | 73.61 | 815,853 | -0.10(-0.14%) |
Apr 26, 2012 | 72.91 | 73.80 | 72.47 | 73.71 | 2,058,010 | +3.02(+4.27%) |
Apr 25, 2012 | 71.18 | 71.31 | 70.00 | 70.69 | 1,030,061 | +0.01(+0.01%) |
Apr 24, 2012 | 70.55 | 71.01 | 70.45 | 70.68 | 521,771 | +0.23(+0.33%) |
Apr 23, 2012 | 69.99 | 70.54 | 69.45 | 70.45 | 868,949 | -0.41(-0.58%) |
Apr 20, 2012 | 70.71 | 71.18 | 70.69 | 70.86 | 957,007 | +0.61(+0.87%) |
Apr 19, 2012 | 70.80 | 70.87 | 69.83 | 70.25 | 778,428 | -0.49(-0.69%) |
Apr 18, 2012 | 70.76 | 71.05 | 70.42 | 70.74 | 612,501 | +0.09(+0.13%) |
Apr 17, 2012 | 70.25 | 70.90 | 70.05 | 70.65 | 711,434 | +1.39(+2.01%) |
Apr 16, 2012 | 69.30 | 69.75 | 68.88 | 69.26 | 722,526 | +0.46(+0.67%) |
Apr 13, 2012 | 69.85 | 69.99 | 68.68 | 68.80 | 1,137,792 | -1.10(-1.57%) |
Apr 12, 2012 | 68.29 | 69.90 | 67.95 | 69.90 | 2,349,939 | +0.77(+1.11%) |
Apr 11, 2012 | 69.51 | 69.73 | 69.04 | 69.13 | 1,291,761 | +1.55(+2.29%) |
Apr 10, 2012 | 68.75 | 69.07 | 67.44 | 67.58 | 1,171,820 | -1.70(-2.45%) |
Apr 09, 2012 | 69.03 | 69.58 | 68.90 | 69.28 | 466,011 | -0.22(-0.32%) |
Apr 05, 2012 | 69.21 | 69.89 | 69.20 | 69.50 | 968,412 | -0.21(-0.30%) |
Apr 04, 2012 | 69.94 | 70.19 | 69.39 | 69.71 | 936,348 | -1.15(-1.62%) |
Apr 03, 2012 | 71.86 | 71.86 | 70.52 | 70.86 | 634,266 | -1.01(-1.41%) |
Apr 02, 2012 | 70.10 | 72.21 | 70.06 | 71.87 | 1,127,895 | +1.24(+1.76%) |
Mar 30, 2012 | 70.36 | 70.75 | 70.25 | 70.63 | 586,687 | -0.02(-0.03%) |
Mar 29, 2012 | 69.91 | 70.65 | 69.46 | 70.65 | 887,254 | -0.26(-0.37%) |
Mar 28, 2012 | 71.78 | 71.84 | 70.36 | 70.91 | 1,111,416 | -0.26(-0.37%) |
Mar 27, 2012 | 71.72 | 71.85 | 71.12 | 71.17 | 852,213 | -1.48(-2.04%) |
Mar 26, 2012 | 71.97 | 72.68 | 71.92 | 72.65 | 1,064,289 | +1.64(+2.31%) |
Mar 23, 2012 | 70.78 | 71.14 | 70.61 | 71.01 | 870,464 | +0.07(+0.10%) |
Mar 22, 2012 | 70.69 | 71.05 | 70.60 | 70.94 | 811,564 | -0.54(-0.76%) |
Mar 21, 2012 | 71.58 | 71.86 | 71.41 | 71.48 | 571,671 | -0.38(-0.53%) |
Mar 20, 2012 | 71.97 | 72.01 | 71.50 | 71.86 | 717,129 | -0.97(-1.33%) |
Mar 19, 2012 | 72.21 | 72.96 | 72.15 | 72.83 | 628,297 | +0.52(+0.72%) |
Mar 16, 2012 | 72.56 | 72.94 | 72.20 | 72.31 | 885,752 | +0.07(+0.10%) |
Mar 15, 2012 | 71.96 | 72.47 | 71.72 | 72.24 | 535,416 | +0.11(+0.15%) |
Mar 14, 2012 | 72.61 | 72.80 | 72.00 | 72.13 | 732,500 | -0.90(-1.23%) |
Mar 13, 2012 | 72.07 | 73.03 | 72.00 | 73.03 | 465,844 | +1.05(+1.46%) |
Mar 12, 2012 | 71.89 | 72.10 | 71.70 | 71.98 | 892,598 | -0.36(-0.50%) |
Mar 09, 2012 | 72.37 | 72.75 | 72.25 | 72.34 | 548,982 | -1.08(-1.47%) |
Mar 08, 2012 | 73.08 | 73.49 | 72.80 | 73.42 | 556,194 | +1.70(+2.37%) |
Mar 07, 2012 | 71.57 | 71.98 | 71.41 | 71.72 | 463,125 | +0.13(+0.18%) |
Mar 06, 2012 | 71.89 | 72.00 | 71.20 | 71.59 | 1,228,758 | -1.65(-2.25%) |
Mar 05, 2012 | 73.51 | 73.61 | 73.00 | 73.24 | 880,254 | -0.42(-0.57%) |
Mar 02, 2012 | 74.24 | 74.33 | 73.62 | 73.66 | 878,680 | -1.38(-1.84%) |
Mar 01, 2012 | 74.25 | 75.17 | 74.18 | 75.04 | 642,512 | +0.76(+1.02%) |
Feb 29, 2012 | 74.85 | 75.08 | 74.12 | 74.28 | 833,534 | -0.23(-0.31%) |
Feb 28, 2012 | 73.96 | 74.79 | 73.90 | 74.51 | 578,304 | +0.41(+0.55%) |
Feb 27, 2012 | 73.69 | 74.43 | 73.60 | 74.10 | 685,288 | -0.51(-0.68%) |
Feb 24, 2012 | 74.72 | 74.88 | 74.39 | 74.61 | 738,099 | +0.22(+0.30%) |
Feb 23, 2012 | 74.19 | 74.58 | 73.76 | 74.39 | 1,023,069 | +0.86(+1.17%) |
Feb 22, 2012 | 73.20 | 73.73 | 73.20 | 73.53 | 590,787 | -0.15(-0.20%) |
Feb 21, 2012 | 73.42 | 74.10 | 73.42 | 73.68 | 545,464 | -0.08(-0.11%) |
Feb 17, 2012 | 73.87 | 74.05 | 73.55 | 73.76 | 389,229 | -0.12(-0.16%) |
Feb 16, 2012 | 73.05 | 74.04 | 73.00 | 73.88 | 652,825 | +0.81(+1.11%) |
Feb 15, 2012 | 73.26 | 73.55 | 72.89 | 73.07 | 958,525 | -0.73(-0.99%) |
Feb 14, 2012 | 74.02 | 74.06 | 73.31 | 73.80 | 1,074,663 | +0.21(+0.29%) |
Feb 13, 2012 | 73.74 | 73.81 | 73.41 | 73.59 | 1,030,724 | +0.85(+1.17%) |
Feb 10, 2012 | 72.70 | 73.08 | 72.55 | 72.74 | 2,133,078 | -1.04(-1.41%) |
Feb 09, 2012 | 74.09 | 74.30 | 73.70 | 73.78 | 662,341 | -0.11(-0.15%) |
Feb 08, 2012 | 73.85 | 74.13 | 73.56 | 73.89 | 541,582 | -0.06(-0.08%) |
Feb 07, 2012 | 73.18 | 74.03 | 72.89 | 73.95 | 520,077 | +1.06(+1.45%) |
Feb 06, 2012 | 72.46 | 73.02 | 72.34 | 72.89 | 677,822 | -0.57(-0.78%) |
Feb 03, 2012 | 72.19 | 73.68 | 72.08 | 73.46 | 1,141,664 | +0.82(+1.13%) |
Feb 02, 2012 | 72.95 | 73.31 | 72.58 | 72.64 | 1,626,767 | -1.10(-1.49%) |
Feb 01, 2012 | 73.23 | 74.02 | 73.15 | 73.74 | 1,059,247 | +0.40(+0.55%) |
Jan 31, 2012 | 73.64 | 73.64 | 72.73 | 73.34 | 1,082,314 | +0.68(+0.94%) |
Jan 30, 2012 | 72.04 | 72.72 | 71.76 | 72.66 | 702,296 | +0.13(+0.18%) |
Jan 27, 2012 | 73.21 | 73.47 | 72.40 | 72.53 | 1,061,534 | -1.28(-1.73%) |
Jan 26, 2012 | 74.41 | 74.49 | 73.74 | 73.81 | 614,409 | -0.63(-0.85%) |
Jan 25, 2012 | 73.60 | 74.52 | 72.99 | 74.44 | 608,859 | -0.50(-0.67%) |
Jan 24, 2012 | 74.51 | 74.94 | 74.38 | 74.94 | 612,003 | +0.12(+0.16%) |
Jan 23, 2012 | 73.81 | 74.85 | 73.71 | 74.82 | 832,501 | +1.98(+2.72%) |
Jan 20, 2012 | 72.66 | 72.92 | 72.34 | 72.84 | 1,466,030 | -0.86(-1.17%) |
Jan 19, 2012 | 72.71 | 73.85 | 72.69 | 73.70 | 1,183,407 | +0.68(+0.93%) |
Jan 18, 2012 | 72.04 | 73.07 | 71.94 | 73.02 | 767,509 | +0.51(+0.70%) |
Jan 17, 2012 | 72.65 | 72.85 | 72.16 | 72.51 | 565,898 | +0.48(+0.67%) |
Jan 13, 2012 | 71.72 | 72.03 | 71.04 | 72.03 | 2,073,142 | -0.58(-0.80%) |
Jan 12, 2012 | 72.80 | 72.97 | 72.21 | 72.61 | 1,259,274 | -1.76(-2.37%) |
Jan 11, 2012 | 74.62 | 74.69 | 73.84 | 74.37 | 1,458,873 | -2.67(-3.47%) |
Jan 10, 2012 | 77.30 | 77.47 | 76.85 | 77.04 | 1,223,696 | +0.19(+0.25%) |
Jan 09, 2012 | 76.76 | 76.93 | 76.30 | 76.85 | 583,112 | +0.27(+0.35%) |
Jan 06, 2012 | 76.38 | 76.74 | 75.86 | 76.58 | 440,462 | +0.65(+0.86%) |
Jan 05, 2012 | 75.82 | 76.05 | 75.45 | 75.93 | 634,159 | -1.30(-1.68%) |
Jan 04, 2012 | 77.35 | 77.40 | 76.79 | 77.23 | 636,749 | +1.22(+1.61%) |
Dec 30, 2011 | 76.11 | 76.33 | 75.84 | 76.01 | 323,375 | -0.27(-0.35%) |
Dec 29, 2011 | 75.75 | 76.36 | 75.54 | 76.28 | 491,269 | +1.08(+1.44%) |
Dec 28, 2011 | 75.86 | 76.02 | 74.97 | 75.20 | 460,092 | -1.17(-1.53%) |
Dec 27, 2011 | 76.11 | 76.51 | 75.99 | 76.37 | 326,422 | +0.33(+0.43%) |
Dec 23, 2011 | 75.62 | 76.06 | 75.47 | 76.04 | 336,133 | +1.54(+2.07%) |
Dec 21, 2011 | 73.96 | 74.73 | 73.73 | 74.50 | 719,570 | +0.28(+0.38%) |
Dec 20, 2011 | 73.03 | 74.35 | 73.00 | 74.22 | 1,165,107 | +2.36(+3.28%) |
Dec 19, 2011 | 72.15 | 72.63 | 71.81 | 71.86 | 725,087 | -0.95(-1.30%) |
Dec 16, 2011 | 72.86 | 73.22 | 72.29 | 72.81 | 733,381 | +0.37(+0.51%) |
Dec 15, 2011 | 72.74 | 72.80 | 72.08 | 72.44 | 682,490 | +0.51(+0.71%) |
Dec 14, 2011 | 73.04 | 73.05 | 71.60 | 71.93 | 1,119,705 | -1.46(-1.99%) |
Dec 13, 2011 | 73.89 | 74.62 | 73.11 | 73.39 | 804,248 | +0.62(+0.85%) |
Dec 12, 2011 | 73.06 | 73.08 | 72.25 | 72.77 | 683,064 | -1.25(-1.69%) |
Dec 09, 2011 | 73.30 | 74.12 | 73.25 | 74.02 | 782,491 | +1.82(+2.52%) |
Dec 08, 2011 | 73.18 | 73.30 | 72.13 | 72.20 | 864,231 | -1.55(-2.10%) |
Dec 07, 2011 | 73.31 | 73.98 | 72.70 | 73.75 | 761,550 | +0.69(+0.94%) |
Dec 06, 2011 | 72.67 | 73.47 | 72.49 | 73.06 | 543,694 | +0.55(+0.76%) |
Dec 05, 2011 | 72.98 | 73.45 | 72.20 | 72.51 | 703,277 | +0.91(+1.27%) |
Dec 02, 2011 | 72.56 | 72.56 | 71.53 | 71.60 | 574,199 | +0.36(+0.51%) |
Dec 01, 2011 | 71.59 | 72.17 | 71.07 | 71.24 | 670,420 | -0.95(-1.32%) |
Nov 30, 2011 | 71.57 | 72.19 | 71.36 | 72.19 | 1,070,431 | +3.49(+5.08%) |
Nov 29, 2011 | 68.35 | 69.10 | 68.09 | 68.70 | 856,621 | +0.66(+0.97%) |
Nov 28, 2011 | 68.67 | 68.79 | 67.61 | 68.04 | 689,331 | +1.25(+1.87%) |
Nov 25, 2011 | 66.92 | 67.85 | 66.79 | 66.79 | 554,560 | -0.55(-0.82%) |
Nov 23, 2011 | 68.08 | 68.23 | 67.27 | 67.34 | 973,114 | -1.91(-2.76%) |
Nov 22, 2011 | 69.03 | 69.55 | 68.50 | 69.25 | 1,739,705 | -0.91(-1.30%) |
Nov 21, 2011 | 70.41 | 70.58 | 69.44 | 70.16 | 1,212,134 | -2.10(-2.91%) |
Nov 18, 2011 | 72.54 | 72.68 | 71.97 | 72.26 | 1,593,493 | +0.03(+0.04%) |
Nov 17, 2011 | 72.59 | 72.85 | 71.71 | 72.23 | 2,090,504 | -0.14(-0.19%) |
Nov 16, 2011 | 72.21 | 73.50 | 72.16 | 72.37 | 1,169,673 | -0.21(-0.29%) |
Nov 15, 2011 | 72.54 | 73.00 | 72.14 | 72.58 | 991,525 | -0.07(-0.10%) |
Nov 14, 2011 | 72.84 | 73.15 | 72.22 | 72.65 | 1,654,421 | +0.00(+0.00%) |
Nov 11, 2011 | 72.83 | 73.32 | 72.46 | 72.65 | 888,966 | +1.11(+1.55%) |
Nov 10, 2011 | 71.66 | 71.80 | 70.65 | 71.54 | 1,207,708 | +1.44(+2.05%) |
Nov 09, 2011 | 71.20 | 71.40 | 69.95 | 70.10 | 1,099,568 | -3.70(-5.01%) |
Nov 08, 2011 | 73.32 | 73.87 | 72.55 | 73.80 | 1,254,522 | +1.55(+2.15%) |
Nov 07, 2011 | 71.77 | 72.33 | 71.19 | 72.25 | 727,560 | +0.66(+0.92%) |
Nov 04, 2011 | 71.40 | 71.75 | 70.63 | 71.59 | 769,282 | -0.86(-1.19%) |
Nov 03, 2011 | 71.45 | 72.58 | 70.81 | 72.45 | 983,686 | +1.74(+2.46%) |
Nov 02, 2011 | 70.00 | 71.20 | 70.00 | 70.71 | 1,070,009 | -0.36(-0.51%) |
Nov 01, 2011 | 69.38 | 71.77 | 69.08 | 71.07 | 1,775,312 | -0.73(-1.02%) |
Oct 31, 2011 | 73.15 | 73.35 | 71.79 | 71.80 | 972,417 | -1.69(-2.30%) |
Oct 28, 2011 | 73.55 | 74.01 | 73.34 | 73.49 | 1,576,318 | -1.58(-2.10%) |
Oct 27, 2011 | 75.83 | 75.88 | 74.34 | 75.07 | 992,092 | +0.94(+1.27%) |
Oct 26, 2011 | 74.15 | 74.40 | 73.16 | 74.13 | 1,107,240 | +1.04(+1.42%) |
Oct 25, 2011 | 73.14 | 73.81 | 72.10 | 73.09 | 1,133,014 | -0.29(-0.40%) |
Oct 24, 2011 | 72.53 | 73.60 | 72.49 | 73.38 | 805,573 | -0.20(-0.27%) |
Oct 21, 2011 | 72.97 | 73.89 | 72.94 | 73.58 | 870,498 | +1.16(+1.60%) |
Oct 20, 2011 | 72.07 | 72.48 | 71.40 | 72.42 | 1,553,750 | +1.38(+1.94%) |
Oct 19, 2011 | 71.73 | 72.08 | 70.77 | 71.04 | 839,242 | -0.14(-0.20%) |
Oct 18, 2011 | 69.71 | 71.68 | 69.14 | 71.18 | 911,994 | +0.99(+1.41%) |
Oct 17, 2011 | 70.67 | 70.76 | 69.93 | 70.19 | 962,179 | -0.44(-0.62%) |
Oct 14, 2011 | 70.08 | 70.73 | 70.05 | 70.63 | 898,919 | +1.73(+2.51%) |
Oct 13, 2011 | 67.81 | 69.04 | 67.57 | 68.90 | 969,045 | +1.16(+1.71%) |
Oct 12, 2011 | 67.74 | 68.57 | 67.58 | 67.74 | 972,648 | +0.55(+0.82%) |
Oct 11, 2011 | 66.47 | 67.42 | 66.39 | 67.19 | 826,334 | +0.12(+0.18%) |
Oct 10, 2011 | 67.04 | 67.61 | 66.54 | 67.07 | 1,748,930 | +2.61(+4.05%) |
Oct 07, 2011 | 65.22 | 65.74 | 64.27 | 64.46 | 2,043,000 | +0.97(+1.53%) |
Oct 06, 2011 | 63.60 | 63.84 | 63.20 | 63.49 | 5,702,200 | +0.34(+0.54%) |
Oct 05, 2011 | 62.34 | 63.23 | 61.72 | 63.15 | 954,107 | +1.61(+2.62%) |
Oct 04, 2011 | 59.20 | 61.63 | 58.37 | 61.54 | 1,590,188 | +1.36(+2.26%) |
Oct 03, 2011 | 61.00 | 61.59 | 60.07 | 60.18 | 1,360,407 | -1.87(-3.01%) |
Sep 30, 2011 | 62.23 | 63.03 | 61.74 | 62.05 | 1,179,552 | -1.22(-1.93%) |
Sep 29, 2011 | 63.21 | 63.63 | 62.26 | 63.27 | 2,018,752 | +1.22(+1.97%) |
Sep 28, 2011 | 63.90 | 64.11 | 61.93 | 62.05 | 1,807,763 | -1.88(-2.94%) |
Sep 27, 2011 | 64.16 | 65.24 | 63.71 | 63.93 | 1,547,095 | +0.74(+1.17%) |
Sep 26, 2011 | 62.35 | 63.27 | 61.17 | 63.19 | 974,302 | +0.82(+1.31%) |
Sep 23, 2011 | 61.19 | 62.68 | 61.00 | 62.37 | 1,290,950 | +0.22(+0.35%) |
Sep 22, 2011 | 61.33 | 62.51 | 61.21 | 62.15 | 1,171,328 | -1.77(-2.77%) |
Sep 21, 2011 | 65.95 | 66.09 | 63.90 | 63.92 | 1,048,848 | -2.74(-4.11%) |
Sep 20, 2011 | 66.24 | 67.46 | 65.81 | 66.66 | 819,480 | +0.67(+1.02%) |
Sep 19, 2011 | 64.88 | 66.35 | 64.47 | 65.99 | 1,021,558 | -1.11(-1.65%) |
Sep 16, 2011 | 67.11 | 67.37 | 66.36 | 67.10 | 682,847 | -0.55(-0.81%) |
Sep 15, 2011 | 67.09 | 67.77 | 66.82 | 67.65 | 854,090 | +1.94(+2.95%) |
Sep 14, 2011 | 65.49 | 66.22 | 64.08 | 65.71 | 1,338,372 | +0.65(+1.00%) |
Sep 13, 2011 | 64.14 | 65.53 | 63.80 | 65.06 | 897,293 | +0.44(+0.68%) |
Sep 12, 2011 | 62.74 | 64.68 | 62.71 | 64.62 | 854,375 | -0.02(-0.03%) |
Sep 09, 2011 | 65.66 | 65.73 | 64.22 | 64.64 | 1,024,634 | -1.37(-2.08%) |
Sep 08, 2011 | 65.91 | 67.12 | 65.69 | 66.01 | 1,981,007 | -0.65(-0.98%) |
Sep 07, 2011 | 65.63 | 66.74 | 65.43 | 66.66 | 1,182,017 | +2.13(+3.30%) |
Sep 06, 2011 | 62.44 | 64.57 | 62.44 | 64.53 | 1,187,543 | -1.59(-2.40%) |
Sep 02, 2011 | 65.91 | 66.63 | 65.45 | 66.12 | 1,322,339 | -0.96(-1.43%) |
Sep 01, 2011 | 67.42 | 68.21 | 66.99 | 67.08 | 1,429,071 | -0.40(-0.59%) |
Aug 31, 2011 | 66.81 | 67.94 | 66.74 | 67.48 | 853,579 | +1.34(+2.03%) |
Aug 30, 2011 | 65.31 | 66.41 | 64.75 | 66.14 | 748,083 | +0.43(+0.65%) |
Aug 29, 2011 | 65.34 | 65.75 | 64.94 | 65.71 | 469,746 | +1.35(+2.10%) |
Aug 26, 2011 | 62.75 | 64.79 | 62.15 | 64.36 | 1,199,799 | +1.04(+1.64%) |
Aug 25, 2011 | 64.50 | 64.98 | 63.11 | 63.32 | 1,716,776 | -2.12(-3.24%) |
Aug 24, 2011 | 64.88 | 66.00 | 64.60 | 65.44 | 875,047 | -0.21(-0.32%) |
Aug 23, 2011 | 64.69 | 65.70 | 64.17 | 65.65 | 1,476,545 | +2.03(+3.19%) |
Aug 22, 2011 | 65.20 | 65.23 | 63.25 | 63.62 | 1,867,986 | +1.58(+2.55%) |
Aug 19, 2011 | 62.28 | 63.55 | 61.92 | 62.04 | 1,808,755 | -1.84(-2.88%) |
Aug 18, 2011 | 64.73 | 64.73 | 62.79 | 63.88 | 1,471,849 | -2.36(-3.56%) |
Aug 17, 2011 | 66.24 | 66.75 | 65.77 | 66.24 | 1,285,909 | +0.36(+0.55%) |
Aug 16, 2011 | 65.66 | 66.91 | 65.30 | 65.88 | 1,210,226 | -1.04(-1.55%) |
Aug 15, 2011 | 66.50 | 67.12 | 66.32 | 66.92 | 926,243 | +1.01(+1.53%) |
Aug 12, 2011 | 65.36 | 66.13 | 64.75 | 65.91 | 1,430,589 | +1.59(+2.47%) |
Aug 11, 2011 | 61.60 | 65.01 | 61.18 | 64.32 | 2,505,698 | +2.84(+4.62%) |
Aug 10, 2011 | 62.84 | 63.52 | 61.21 | 61.48 | 2,377,363 | -2.81(-4.37%) |
Aug 09, 2011 | 62.27 | 64.30 | 60.60 | 64.29 | 2,413,818 | +4.12(+6.85%) |
Aug 08, 2011 | 62.27 | 63.48 | 60.04 | 60.17 | 2,864,411 | -4.48(-6.93%) |
Aug 05, 2011 | 65.19 | 65.68 | 62.33 | 64.65 | 3,501,069 | -0.20(-0.31%) |
Aug 04, 2011 | 67.25 | 67.32 | 64.79 | 64.85 | 2,393,752 | -4.63(-6.66%) |
Aug 03, 2011 | 70.89 | 71.02 | 69.18 | 69.48 | 2,647,163 | -2.39(-3.33%) |
Aug 02, 2011 | 72.33 | 72.98 | 71.82 | 71.87 | 697,309 | -1.15(-1.57%) |
Aug 01, 2011 | 74.56 | 74.66 | 72.28 | 73.02 | 947,066 | -0.63(-0.86%) |
Jul 29, 2011 | 73.62 | 74.42 | 73.47 | 73.65 | 1,580,742 | -0.31(-0.42%) |
Jul 28, 2011 | 73.66 | 74.69 | 73.61 | 73.96 | 1,535,556 | +0.03(+0.04%) |
Jul 27, 2011 | 75.14 | 75.28 | 73.57 | 73.93 | 1,613,938 | -1.75(-2.31%) |
Jul 26, 2011 | 75.80 | 76.14 | 75.50 | 75.68 | 1,263,551 | +0.59(+0.79%) |
Jul 25, 2011 | 74.77 | 75.25 | 74.66 | 75.09 | 958,186 | +0.29(+0.39%) |
Jul 22, 2011 | 74.78 | 74.91 | 74.63 | 74.80 | 542,980 | -0.11(-0.15%) |
Jul 21, 2011 | 74.21 | 75.09 | 73.88 | 74.91 | 847,711 | +2.13(+2.93%) |
Jul 20, 2011 | 72.72 | 72.98 | 72.45 | 72.78 | 782,272 | +0.15(+0.21%) |
Jul 19, 2011 | 71.88 | 72.94 | 71.86 | 72.63 | 964,850 | +0.89(+1.24%) |
Jul 18, 2011 | 71.64 | 71.81 | 71.19 | 71.74 | 1,069,524 | -0.58(-0.80%) |
Jul 15, 2011 | 72.29 | 72.71 | 71.93 | 72.32 | 993,259 | +0.42(+0.58%) |
Jul 14, 2011 | 72.15 | 72.51 | 71.69 | 71.90 | 881,798 | +0.07(+0.10%) |
Jul 13, 2011 | 71.26 | 72.70 | 71.24 | 71.83 | 761,847 | +0.89(+1.25%) |
Jul 12, 2011 | 70.99 | 71.78 | 70.88 | 70.94 | 779,050 | -0.77(-1.07%) |
Jul 11, 2011 | 71.83 | 72.38 | 71.45 | 71.71 | 822,874 | -1.99(-2.70%) |
Jul 08, 2011 | 73.24 | 73.76 | 72.94 | 73.70 | 2,340,191 | +0.20(+0.27%) |
Jul 07, 2011 | 73.35 | 73.73 | 73.24 | 73.50 | 811,837 | +0.84(+1.16%) |
Jul 06, 2011 | 72.03 | 72.66 | 71.74 | 72.66 | 486,125 | +0.45(+0.62%) |
Jul 05, 2011 | 72.70 | 72.93 | 72.16 | 72.21 | 844,173 | +0.02(+0.03%) |
Jul 01, 2011 | 71.57 | 72.29 | 71.29 | 72.19 | 880,068 | +0.44(+0.61%) |
Jun 30, 2011 | 70.57 | 71.83 | 70.42 | 71.75 | 673,909 | +1.38(+1.96%) |
Jun 29, 2011 | 69.57 | 70.43 | 69.32 | 70.37 | 676,256 | +0.97(+1.40%) |
Jun 28, 2011 | 68.77 | 69.56 | 68.64 | 69.40 | 1,162,648 | +0.98(+1.43%) |
Jun 27, 2011 | 67.70 | 68.78 | 67.58 | 68.42 | 861,641 | +0.57(+0.84%) |
Jun 24, 2011 | 68.37 | 68.51 | 67.61 | 67.85 | 625,645 | -1.09(-1.58%) |
Jun 23, 2011 | 67.91 | 69.00 | 67.36 | 68.94 | 1,470,583 | -0.96(-1.37%) |
Jun 22, 2011 | 70.25 | 70.68 | 69.82 | 69.90 | 824,682 | -1.04(-1.47%) |
Jun 21, 2011 | 70.10 | 71.10 | 70.02 | 70.94 | 609,043 | +1.65(+2.38%) |
Jun 20, 2011 | 69.17 | 69.33 | 69.11 | 69.29 | 830,805 | +0.35(+0.51%) |
Jun 17, 2011 | 68.93 | 69.25 | 68.59 | 68.94 | 996,214 | +0.54(+0.79%) |
Jun 16, 2011 | 67.91 | 68.56 | 67.58 | 68.40 | 1,319,173 | -0.53(-0.77%) |
Jun 15, 2011 | 69.68 | 70.13 | 68.69 | 68.93 | 1,003,823 | -1.90(-2.68%) |
Jun 14, 2011 | 70.66 | 71.24 | 70.63 | 70.83 | 523,846 | +1.03(+1.48%) |
Jun 13, 2011 | 70.16 | 70.35 | 69.17 | 69.80 | 703,972 | +0.40(+0.58%) |
Jun 10, 2011 | 70.74 | 70.78 | 69.19 | 69.40 | 665,798 | -1.75(-2.46%) |
Jun 09, 2011 | 70.35 | 71.27 | 70.22 | 71.15 | 651,718 | +1.19(+1.70%) |
Jun 08, 2011 | 70.05 | 70.59 | 69.71 | 69.96 | 604,970 | -0.05(-0.07%) |
Jun 07, 2011 | 70.36 | 70.81 | 69.97 | 70.01 | 675,740 | +0.24(+0.34%) |
Jun 06, 2011 | 70.95 | 71.00 | 69.65 | 69.77 | 727,638 | -0.57(-0.81%) |
Jun 03, 2011 | 69.28 | 70.80 | 69.22 | 70.34 | 589,306 | +1.18(+1.71%) |
May 24, 2011 | 69.08 | 69.59 | 68.93 | 69.16 | 1,104,790 | +0.73(+1.07%) |
May 23, 2011 | 68.30 | 68.53 | 67.88 | 68.43 | 1,455,154 | -1.82(-2.59%) |
May 20, 2011 | 70.46 | 70.69 | 69.62 | 70.25 | 1,840,801 | -0.87(-1.22%) |
May 19, 2011 | 71.16 | 71.24 | 70.25 | 71.12 | 847,020 | +0.37(+0.52%) |
May 18, 2011 | 70.07 | 70.88 | 69.90 | 70.75 | 860,074 | +0.82(+1.17%) |
May 17, 2011 | 69.14 | 70.00 | 69.05 | 69.93 | 764,591 | +0.44(+0.63%) |
May 16, 2011 | 69.42 | 70.24 | 69.23 | 69.49 | 1,483,543 | -0.54(-0.77%) |
May 13, 2011 | 70.70 | 70.91 | 69.21 | 70.03 | 1,178,448 | -1.65(-2.30%) |
May 12, 2011 | 71.05 | 71.88 | 70.44 | 71.68 | 1,409,371 | -0.46(-0.64%) |
May 11, 2011 | 73.35 | 73.40 | 71.74 | 72.14 | 846,079 | -2.04(-2.75%) |
May 10, 2011 | 73.48 | 74.30 | 73.35 | 74.18 | 477,175 | +1.03(+1.41%) |
May 09, 2011 | 72.11 | 73.30 | 71.94 | 73.15 | 822,292 | +0.47(+0.65%) |
May 06, 2011 | 72.93 | 73.81 | 72.13 | 72.68 | 1,361,785 | -0.94(-1.28%) |
May 05, 2011 | 74.69 | 74.95 | 73.10 | 73.62 | 1,316,291 | -2.26(-2.98%) |
May 04, 2011 | 76.58 | 76.60 | 75.38 | 75.88 | 1,030,860 | -0.81(-1.06%) |
May 03, 2011 | 77.59 | 77.70 | 76.43 | 76.69 | 2,100,245 | -1.82(-2.32%) |